Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

European Metals Holdings Ltd (OP: EMHLF )

0.2490 UNCHANGED
Last Price Updated: 10:18 AM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 1.050 1.080 1.045 1.045 17,279 +0.02(+2.45%)
Sep 29, 2021 1.035 1.052 1.000 1.020 25,700 -0.02(-1.92%)
Sep 28, 2021 1.070 1.070 1.020 1.040 61,631 -0.04(-3.70%)
Sep 27, 2021 1.080 1.100 1.080 1.080 14,379 +0.00(+0.00%)
Sep 24, 2021 1.136 1.136 1.080 1.080 29,318 -0.05(-4.42%)
Sep 23, 2021 1.130 1.130 1.130 1.130 42,720 +0.04(+4.15%)
Sep 22, 2021 1.080 1.110 1.060 1.085 18,583 +0.03(+3.33%)
Sep 21, 2021 1.050 1.060 1.050 1.050 19,926 -0.01(-0.94%)
Sep 20, 2021 1.147 1.147 1.050 1.060 89,829 -0.07(-6.19%)
Sep 17, 2021 1.110 1.160 1.110 1.130 4,555 -0.03(-2.59%)
Sep 16, 2021 1.140 1.160 1.110 1.160 39,473 +0.04(+3.56%)
Sep 15, 2021 1.160 1.160 1.120 1.120 11,215 -0.04(-3.43%)
Sep 14, 2021 1.080 1.160 1.080 1.160 37,900 +0.03(+2.65%)
Sep 13, 2021 1.090 1.159 1.080 1.130 20,465 +0.05(+4.63%)
Sep 10, 2021 1.050 1.100 1.050 1.080 12,850 +0.03(+2.86%)
Sep 09, 2021 1.120 1.147 1.050 1.050 45,743 -0.08(-6.87%)
Sep 08, 2021 1.130 1.130 1.100 1.127 45,154 +0.02(+1.58%)
Sep 07, 2021 1.110 1.180 1.110 1.110 2,190 -0.01(-0.89%)
Sep 03, 2021 1.130 1.130 1.110 1.120 1,940 +0.00(+0.00%)
Sep 02, 2021 1.150 1.150 1.080 1.120 62,923 -0.04(-3.45%)
Sep 01, 2021 1.210 1.210 1.150 1.160 28,363 -0.06(-4.91%)
Aug 31, 2021 1.150 1.250 1.150 1.220 19,898 +0.02(+1.66%)
Aug 30, 2021 1.160 1.205 1.160 1.200 22,350 +0.04(+3.31%)
Aug 27, 2021 1.195 1.195 1.161 1.161 2,120 -0.02(-1.57%)
Aug 26, 2021 1.240 1.240 1.180 1.180 1,866 -0.04(-3.27%)
Aug 25, 2021 1.150 1.220 1.150 1.220 8,907 -0.00(-0.01%)
Aug 24, 2021 1.250 1.250 1.190 1.220 7,700 +0.08(+7.02%)
Aug 23, 2021 1.147 1.147 1.130 1.140 13,200 +0.00(+0.00%)
Aug 20, 2021 1.175 1.180 1.130 1.140 17,891 -0.05(-4.20%)
Aug 19, 2021 1.200 1.250 1.150 1.190 77,475 -0.11(-8.46%)
Aug 18, 2021 1.210 1.300 1.200 1.300 3,986 +0.09(+7.44%)
Aug 17, 2021 1.240 1.255 1.210 1.210 55,930 -0.09(-6.92%)
Aug 16, 2021 1.345 1.350 1.300 1.300 38,700 -0.07(-5.11%)
Aug 13, 2021 1.440 1.440 1.360 1.370 68,825 -0.07(-4.86%)
Aug 12, 2021 1.410 1.480 1.370 1.440 81,907 +0.06(+4.35%)
Aug 11, 2021 1.270 1.390 1.230 1.380 75,376 +0.22(+18.97%)
Aug 10, 2021 1.160 1.160 1.160 1.160 797 -0.05(-4.13%)
Aug 09, 2021 1.230 1.230 1.125 1.210 35,483 +0.00(+0.00%)
Aug 06, 2021 1.230 1.230 1.180 1.210 33,330 -0.02(-1.63%)
Aug 05, 2021 1.220 1.230 1.200 1.230 59,918 +0.05(+4.24%)
Aug 04, 2021 1.170 1.180 1.150 1.180 19,406 +0.00(+0.00%)
Aug 03, 2021 1.200 1.220 1.137 1.180 40,000 +0.00(+0.43%)
Aug 02, 2021 1.200 1.200 1.150 1.175 1,801 -0.02(-2.08%)
Jul 30, 2021 1.200 1.230 1.170 1.200 30,650 +0.03(+2.56%)
Jul 29, 2021 1.190 1.190 1.160 1.170 25,037 -0.03(-2.30%)
Jul 28, 2021 1.130 1.200 1.130 1.198 189,364 +0.13(+12.44%)
Jul 27, 2021 1.110 1.110 1.050 1.065 29,616 +0.00(+0.47%)
Jul 26, 2021 0.9900 1.060 0.9843 1.060 43,698 +0.06(+6.00%)
Jul 23, 2021 1.010 1.025 0.9960 1.000 15,189 -0.03(-2.91%)
Jul 22, 2021 1.030 1.090 1.020 1.030 35,756 +0.00(+0.00%)
Jul 21, 2021 1.010 1.030 1.010 1.030 34,699 +0.00(+0.00%)
Jul 20, 2021 1.000 1.030 1.000 1.030 127,952 -0.01(-0.96%)
Jul 19, 2021 1.060 1.120 1.010 1.040 104,019 -0.09(-7.96%)
Jul 16, 2021 1.170 1.170 1.130 1.130 25,538 -0.09(-7.38%)
Jul 15, 2021 1.190 1.220 1.190 1.220 4,348 -0.01(-0.81%)
Jul 14, 2021 1.180 1.230 1.180 1.230 1,900 +0.04(+3.80%)
Jul 13, 2021 1.150 1.210 1.140 1.185 64,593 -0.04(-3.66%)
Jul 12, 2021 1.230 1.230 1.210 1.230 5,834 +0.03(+2.50%)
Jul 09, 2021 1.240 1.240 1.200 1.200 5,480 +0.00(+0.00%)
Jul 08, 2021 1.195 1.200 1.140 1.200 5,732 +0.03(+2.56%)
Jul 07, 2021 1.230 1.250 1.150 1.170 52,515 -0.01(-0.85%)
Jul 06, 2021 1.225 1.225 1.150 1.180 12,813 -0.02(-1.67%)
Jul 02, 2021 1.200 1.220 1.200 1.200 86,179 -0.01(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.